Energisa S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	44.000	44.830	43.640	44.700	33.736	1,835,900
2022-09-13	44.530	44.530	43.630	44.070	33.260	2,739,990
2022-09-12	44.400	44.960	44.110	44.530	33.608	1,247,730
2022-09-09	43.360	44.150	42.900	43.960	33.177	1,346,730
2022-09-08	43.490	43.600	42.580	43.390	32.747	2,055,900
2022-09-06	43.870	44.160	43.390	43.600	32.906	2,087,690
2022-09-05	43.940	44.350	43.410	44.200	33.359	2,459,380
2022-09-02	43.610	44.200	43.020	43.660	32.951	2,327,160
2022-09-01	42.360	43.550	42.350	43.550	32.868	2,999,920
2022-08-31	43.400	43.670	42.280	42.290	31.917	5,093,549
2022-08-30	43.720	43.910	42.910	43.210	32.611	1,521,960
2022-08-29	42.360	43.800	42.270	43.420	32.770	2,798,620
2022-08-26	42.920	43.590	42.080	42.490	32.068	4,374,480
2022-08-25	43.900	44.170	42.090	42.800	32.302	4,104,650
2022-08-24	44.990	45.270	43.710	44.020	33.223	2,366,650
2022-08-23	46.740	47.050	45.820	45.970	34.694	1,459,370
2022-08-22	46.800	46.950	46.380	46.520	34.146	1,460,360
2022-08-19	47.100	47.490	46.780	47.050	34.535	1,201,970
2022-08-18	47.500	47.620	46.380	47.240	34.675	1,012,330
2022-08-17	47.260	48.720	46.790	47.480	34.851	2,127,290
2022-08-16	46.460	47.240	46.450	46.920	34.440	861,410
2022-08-15	44.970	46.850	44.910	46.710	34.286	1,662,430
2022-08-12	45.120	45.900	44.720	45.750	33.581	1,920,930
2022-08-11	45.520	45.720	44.520	44.650	32.774	1,776,830
2022-08-10	46.200	46.400	44.980	45.200	33.178	2,654,080
2022-08-09	46.580	46.770	45.650	46.050	33.801	2,169,090
2022-08-08	44.850	46.830	44.680	46.530	34.154	3,041,940
2022-08-05	44.090	44.800	43.400	44.660	32.781	1,750,320
2022-08-04	43.070	44.320	42.780	44.010	32.304	2,035,550
2022-08-03	43.210	43.250	42.510	42.900	31.489	2,406,140
2022-08-02	43.990	43.990	42.720	42.850	31.453	2,194,060
2022-08-01	43.980	44.280	43.400	43.750	32.113	3,681,260
2022-07-29	43.180	44.340	42.930	44.040	32.326	3,486,120
2022-07-28	42.100	43.230	42.100	43.180	31.695	1,404,590
2022-07-27	41.540	42.250	41.240	42.220	30.990	1,707,200
2022-07-26	42.010	42.010	41.020	41.470	30.440	2,401,740
2022-07-25	40.630	42.300	40.630	42.010	30.836	2,318,800
2022-07-22	40.310	40.700	39.790	40.650	29.838	1,718,970
2022-07-21	39.420	40.580	39.230	40.270	29.559	1,507,770
2022-07-20	39.410	40.260	39.410	39.810	29.221	1,116,720
2022-07-19	39.800	40.050	39.520	39.770	29.192	676,940
2022-07-18	40.590	40.890	39.680	39.800	29.214	805,530
2022-07-15	40.190	40.640	39.130	40.470	29.706	1,413,280
2022-07-14	38.990	40.320	38.950	40.310	29.588	1,371,810
2022-07-13	39.640	40.090	39.310	39.310	28.854	1,492,260
2022-07-12	39.550	40.200	38.920	40.000	29.361	1,904,760
2022-07-11	39.400	39.770	39.130	39.550	29.030	1,041,810
2022-07-08	39.360	39.670	39.250	39.500	28.994	1,463,880
2022-07-07	39.230	39.560	38.660	39.230	28.795	1,999,910
2022-07-06	38.580	39.130	38.230	38.820	28.495	2,388,430
2022-07-05	39.000	39.280	38.480	38.950	28.590	1,453,870
2022-07-04	39.910	39.910	39.250	39.360	28.891	1,154,450
2022-07-01	40.150	40.580	39.470	40.050	29.397	3,163,490
2022-06-30	40.150	40.440	39.250	40.350	29.618	4,045,690
2022-06-29	41.490	41.490	40.660	40.660	29.845	1,339,030
2022-06-28	41.440	41.950	40.960	41.490	30.454	1,097,800
2022-06-27	40.800	41.430	40.320	41.290	30.308	1,368,180
2022-06-24	42.200	42.210	40.250	40.750	29.911	1,926,430
2022-06-23	42.850	42.920	41.770	41.980	30.814	1,037,190
2022-06-22	43.690	43.690	42.940	42.990	31.555	1,365,320

← NewerPage 18 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-11	0.5000 BRL
2025-11-26	0.7713 BRL
2025-08-12	1.1000 BRL
2025-02-25	2.0900 BRL
2024-08-12	1.1000 BRL
2023-12-28	1.1000 BRL
2023-08-15	0.7700 BRL
2023-03-21	0.8800 BRL
2022-08-23	1.2760 BRL
2021-12-30	2.4200 BRL
2021-08-17	0.7150 BRL
2021-03-19	1.2100 BRL
2020-08-18	0.3080 BRL
2020-02-27	0.3520 BRL
2019-08-13	0.3080 BRL
2019-03-22	0.1650 BRL
2019-02-27	0.7150 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.